力の源ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,436 | 1,450 | 1,416 | 1,441 | +5 | +0.3% | 279,200 |
| 2024/06/07 | 1,403 | 1,440 | 1,400 | 1,436 | +20 | +1.4% | 185,800 |
| 2024/06/06 | 1,450 | 1,450 | 1,415 | 1,416 | -28 | -1.9% | 288,700 |
| 2024/06/05 | 1,482 | 1,482 | 1,436 | 1,444 | -56 | -3.7% | 329,800 |
| 2024/06/04 | 1,421 | 1,514 | 1,421 | 1,500 | +109 | +7.8% | 670,700 |
| 2024/06/03 | 1,390 | 1,398 | 1,380 | 1,391 | +4 | +0.3% | 159,800 |
| 2024/05/31 | 1,371 | 1,395 | 1,370 | 1,387 | +16 | +1.2% | 221,300 |
| 2024/05/30 | 1,360 | 1,372 | 1,330 | 1,371 | -5 | -0.4% | 374,400 |
| 2024/05/29 | 1,452 | 1,452 | 1,350 | 1,376 | -80 | -5.5% | 700,900 |
| 2024/05/28 | 1,464 | 1,492 | 1,455 | 1,456 | -2 | -0.1% | 129,800 |
| 2024/05/27 | 1,443 | 1,464 | 1,435 | 1,458 | +17 | +1.2% | 132,600 |
| 2024/05/24 | 1,450 | 1,469 | 1,441 | 1,441 | -26 | -1.8% | 152,200 |
| 2024/05/23 | 1,444 | 1,474 | 1,430 | 1,467 | +26 | +1.8% | 194,900 |
| 2024/05/22 | 1,470 | 1,483 | 1,441 | 1,441 | -39 | -2.6% | 249,800 |
| 2024/05/21 | 1,494 | 1,507 | 1,480 | 1,480 | ±0 | ±0% | 193,000 |
| 2024/05/20 | 1,499 | 1,503 | 1,451 | 1,480 | -16 | -1.1% | 275,400 |
| 2024/05/17 | 1,464 | 1,519 | 1,456 | 1,496 | +29 | +2% | 303,700 |
| 2024/05/16 | 1,447 | 1,502 | 1,447 | 1,467 | +12 | +0.8% | 511,200 |
| 2024/05/15 | 1,580 | 1,598 | 1,453 | 1,455 | -90 | -5.8% | 1,451,800 |
| 2024/05/14 | 1,532 | 1,553 | 1,524 | 1,545 | -4 | -0.3% | 226,300 |
| 2024/05/13 | 1,545 | 1,577 | 1,545 | 1,549 | +9 | +0.6% | 237,700 |
| 2024/05/10 | 1,545 | 1,556 | 1,525 | 1,540 | -12 | -0.8% | 268,700 |
| 2024/05/09 | 1,569 | 1,588 | 1,545 | 1,552 | +2 | +0.1% | 267,500 |
| 2024/05/08 | 1,588 | 1,624 | 1,536 | 1,550 | -53 | -3.3% | 477,000 |
| 2024/05/07 | 1,661 | 1,674 | 1,590 | 1,603 | -67 | -4% | 384,700 |
| 2024/05/02 | 1,660 | 1,675 | 1,647 | 1,670 | +4 | +0.2% | 156,500 |
| 2024/05/01 | 1,685 | 1,686 | 1,630 | 1,666 | -32 | -1.9% | 312,300 |
| 2024/04/30 | 1,710 | 1,712 | 1,681 | 1,698 | -1 | -0.1% | 201,900 |
| 2024/04/26 | 1,710 | 1,717 | 1,682 | 1,699 | ±0 | ±0% | 360,900 |
| 2024/04/25 | 1,745 | 1,747 | 1,696 | 1,699 | -44 | -2.5% | 233,200 |
| 2024/04/24 | 1,720 | 1,753 | 1,714 | 1,743 | +43 | +2.5% | 289,000 |
| 2024/04/23 | 1,752 | 1,757 | 1,698 | 1,700 | -50 | -2.9% | 294,700 |
| 2024/04/22 | 1,690 | 1,750 | 1,675 | 1,750 | +64 | +3.8% | 323,700 |
| 2024/04/19 | 1,715 | 1,740 | 1,672 | 1,686 | -39 | -2.3% | 378,300 |
| 2024/04/18 | 1,640 | 1,750 | 1,637 | 1,725 | +75 | +4.5% | 349,400 |
| 2024/04/17 | 1,720 | 1,725 | 1,650 | 1,650 | -52 | -3.1% | 254,800 |
| 2024/04/16 | 1,748 | 1,760 | 1,697 | 1,702 | -60 | -3.4% | 340,500 |
| 2024/04/15 | 1,710 | 1,762 | 1,695 | 1,762 | +43 | +2.5% | 399,500 |
| 2024/04/12 | 1,708 | 1,739 | 1,673 | 1,719 | +11 | +0.6% | 297,700 |
| 2024/04/11 | 1,699 | 1,736 | 1,685 | 1,708 | +7 | +0.4% | 288,700 |
| 2024/04/10 | 1,720 | 1,738 | 1,692 | 1,701 | -39 | -2.2% | 359,000 |
| 2024/04/09 | 1,710 | 1,747 | 1,698 | 1,740 | +32 | +1.9% | 486,800 |
| 2024/04/08 | 1,650 | 1,728 | 1,649 | 1,708 | +72 | +4.4% | 657,500 |
| 2024/04/05 | 1,610 | 1,650 | 1,602 | 1,636 | +5 | +0.3% | 358,600 |
| 2024/04/04 | 1,668 | 1,680 | 1,625 | 1,631 | -25 | -1.5% | 581,400 |
| 2024/04/03 | 1,570 | 1,694 | 1,569 | 1,656 | +72 | +4.5% | 996,300 |
| 2024/04/02 | 1,605 | 1,617 | 1,558 | 1,584 | -49 | -3% | 528,300 |
| 2024/04/01 | 1,630 | 1,646 | 1,595 | 1,633 | +13 | +0.8% | 281,300 |
| 2024/03/29 | 1,585 | 1,630 | 1,571 | 1,620 | +27 | +1.7% | 348,100 |
| 2024/03/28 | 1,621 | 1,665 | 1,588 | 1,593 | -19 | -1.2% | 483,300 |
201～
250
件表示中 / 1964件
類似銘柄と比較する
現在ご覧いただいている「力の源ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 力の源ＨＤ | 125,400円 | +10.2% | +5.4% | 1.44% | 15.67倍 | 3.69倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ワタミ | 99,100円 | +7.0% | -10.9% | 1.01% | 11.16倍 | 3.11倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| チヨダ | 102,100円 | -1.2% | +56.0% | 3.33% | 22.03倍 | 0.69倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| アドヴァンＧ | 79,800円 | +8.4% | -90.7% | 5.01% | 21.80倍 | 0.58倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 大戸屋ＨＤ | 497,000円 | +4.2% | +0.5% | 0.10% | 29.57倍 | 8.95倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
